Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.40 | 13.58 | 12.74 | 12.86 | 852,875 | -0.75(-5.51%) |
May 30, 2023 | 13.99 | 14.13 | 13.54 | 13.60 | 518,654 | -0.19(-1.39%) |
May 26, 2023 | 13.62 | 14.04 | 13.60 | 13.80 | 657,082 | +0.06(+0.42%) |
May 25, 2023 | 13.65 | 13.82 | 13.46 | 13.74 | 700,938 | +0.04(+0.28%) |
May 24, 2023 | 14.19 | 14.29 | 13.61 | 13.70 | 1,103,462 | -0.45(-3.19%) |
May 23, 2023 | 13.93 | 14.39 | 13.88 | 14.15 | 766,512 | +0.13(+0.96%) |
May 22, 2023 | 14.07 | 14.19 | 13.81 | 14.02 | 1,007,610 | -0.09(-0.61%) |
May 19, 2023 | 14.99 | 15.03 | 13.76 | 14.10 | 1,153,723 | -1.09(-7.15%) |
May 18, 2023 | 15.14 | 15.44 | 15.05 | 15.19 | 579,321 | +0.00(+0.00%) |
May 17, 2023 | 14.84 | 15.36 | 14.84 | 15.19 | 716,770 | +0.31(+2.07%) |
May 16, 2023 | 15.03 | 15.30 | 14.84 | 14.88 | 820,406 | -0.40(-2.64%) |
May 15, 2023 | 15.17 | 15.58 | 14.96 | 15.29 | 960,604 | +0.20(+1.34%) |
May 12, 2023 | 15.37 | 15.58 | 15.00 | 15.08 | 1,068,218 | -0.32(-2.06%) |
May 11, 2023 | 16.20 | 16.24 | 15.31 | 15.40 | 1,120,221 | -0.75(-4.64%) |
May 10, 2023 | 15.13 | 17.15 | 15.13 | 16.15 | 3,029,259 | +1.64(+11.32%) |
May 09, 2023 | 14.79 | 14.92 | 14.46 | 14.51 | 1,515,819 | -0.48(-3.21%) |
May 08, 2023 | 14.56 | 14.99 | 14.55 | 14.99 | 1,453,145 | +0.59(+4.07%) |
May 05, 2023 | 13.81 | 14.45 | 13.58 | 14.40 | 1,147,243 | +0.84(+6.16%) |
May 04, 2023 | 14.42 | 14.44 | 13.39 | 13.57 | 1,266,620 | -1.08(-7.35%) |
May 03, 2023 | 15.35 | 15.42 | 14.63 | 14.64 | 1,373,523 | -0.73(-4.75%) |
May 02, 2023 | 15.60 | 15.72 | 15.06 | 15.37 | 803,213 | -0.38(-2.44%) |
May 01, 2023 | 15.98 | 16.15 | 15.58 | 15.76 | 862,685 | -0.33(-2.03%) |
Apr 28, 2023 | 15.24 | 16.09 | 15.24 | 16.08 | 896,310 | +0.86(+5.61%) |
Apr 27, 2023 | 15.38 | 15.50 | 14.87 | 15.23 | 1,210,002 | -0.13(-0.88%) |
Apr 26, 2023 | 15.22 | 15.61 | 15.14 | 15.36 | 1,195,571 | +0.02(+0.13%) |
Apr 25, 2023 | 15.86 | 15.99 | 15.32 | 15.34 | 1,413,271 | -0.76(-4.71%) |
Apr 24, 2023 | 16.04 | 16.11 | 15.68 | 16.10 | 732,669 | -0.01(-0.06%) |
Apr 21, 2023 | 16.10 | 16.31 | 15.97 | 16.11 | 614,816 | +0.01(+0.06%) |
Apr 20, 2023 | 15.63 | 16.41 | 15.62 | 16.10 | 816,525 | +0.26(+1.64%) |
Apr 19, 2023 | 16.04 | 16.07 | 15.75 | 15.84 | 807,010 | -0.29(-1.79%) |
Apr 18, 2023 | 16.17 | 16.24 | 15.83 | 16.13 | 815,202 | +0.04(+0.24%) |
Apr 17, 2023 | 16.27 | 16.39 | 16.01 | 16.09 | 612,044 | -0.16(-1.01%) |
Apr 14, 2023 | 16.29 | 16.68 | 16.15 | 16.26 | 737,389 | +0.12(+0.77%) |
Apr 13, 2023 | 16.11 | 16.21 | 15.97 | 16.13 | 652,373 | +0.21(+1.33%) |
Apr 12, 2023 | 16.19 | 16.32 | 15.77 | 15.92 | 1,087,529 | -0.07(-0.42%) |
Apr 11, 2023 | 15.77 | 16.27 | 15.55 | 15.99 | 1,368,047 | +0.26(+1.65%) |
Apr 10, 2023 | 15.27 | 15.84 | 15.18 | 15.73 | 1,737,219 | +0.41(+2.70%) |
Apr 06, 2023 | 15.88 | 15.88 | 15.23 | 15.31 | 740,638 | -0.55(-3.45%) |
Apr 05, 2023 | 16.08 | 16.22 | 15.63 | 15.86 | 755,291 | -0.44(-2.71%) |
Apr 04, 2023 | 16.77 | 16.78 | 16.04 | 16.30 | 711,392 | -0.37(-2.25%) |
Apr 03, 2023 | 16.39 | 16.71 | 16.19 | 16.68 | 847,969 | +0.30(+1.82%) |
Mar 31, 2023 | 15.73 | 16.42 | 15.73 | 16.38 | 1,043,248 | +0.80(+5.12%) |
Mar 30, 2023 | 15.45 | 15.79 | 15.34 | 15.58 | 903,784 | +0.22(+1.43%) |
Mar 29, 2023 | 15.53 | 15.57 | 15.19 | 15.36 | 1,229,301 | +0.03(+0.19%) |
Mar 28, 2023 | 15.31 | 15.59 | 15.31 | 15.34 | 1,428,999 | +0.06(+0.38%) |
Mar 27, 2023 | 15.53 | 15.56 | 15.16 | 15.28 | 1,084,227 | -0.07(-0.44%) |
Mar 24, 2023 | 14.98 | 15.43 | 14.88 | 15.34 | 990,690 | +0.14(+0.94%) |
Mar 23, 2023 | 16.01 | 16.23 | 14.92 | 15.20 | 1,246,389 | -0.66(-4.15%) |
Mar 22, 2023 | 15.93 | 16.38 | 15.82 | 15.86 | 1,591,369 | -0.13(-0.84%) |
Mar 21, 2023 | 15.92 | 16.28 | 15.88 | 15.99 | 1,265,823 | +0.50(+3.20%) |
Mar 20, 2023 | 16.01 | 16.21 | 15.33 | 15.50 | 1,422,106 | -0.38(-2.40%) |
Mar 17, 2023 | 15.89 | 16.08 | 15.70 | 15.88 | 2,308,373 | -0.17(-1.07%) |
Mar 16, 2023 | 15.61 | 16.13 | 15.58 | 16.05 | 836,856 | +0.19(+1.20%) |
Mar 15, 2023 | 15.42 | 15.87 | 15.28 | 15.86 | 1,433,555 | -0.17(-1.07%) |
Mar 14, 2023 | 15.91 | 16.19 | 15.66 | 16.03 | 1,210,309 | +0.71(+4.61%) |
Mar 13, 2023 | 15.31 | 15.53 | 14.86 | 15.33 | 1,813,017 | +0.16(+1.07%) |
Mar 10, 2023 | 15.54 | 15.55 | 15.00 | 15.16 | 1,183,303 | -0.45(-2.87%) |
Mar 09, 2023 | 16.00 | 16.18 | 15.59 | 15.61 | 1,250,201 | -0.39(-2.45%) |
Mar 08, 2023 | 15.73 | 16.01 | 15.56 | 16.00 | 832,752 | +0.28(+1.76%) |
Mar 07, 2023 | 15.73 | 15.97 | 15.62 | 15.73 | 920,622 | -0.03(-0.18%) |
Mar 06, 2023 | 16.06 | 16.12 | 15.65 | 15.76 | 1,131,861 | -0.36(-2.25%) |
Mar 03, 2023 | 16.13 | 16.27 | 15.77 | 16.12 | 1,040,121 | +0.09(+0.54%) |
Mar 02, 2023 | 16.12 | 16.29 | 15.86 | 16.03 | 1,210,153 | -0.17(-1.06%) |